Historical Data for Direxion Daily Real Estate Bear 3X Shares (DRV)

$ 27.4119   -0.5981 (-2.14%) Volume: 7.77k 10:44 AM EDT 17-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 28.01 28.01 27.33 27.4119 7.77k -0.5981 -2.14% 27.4119 213.61k 63
09/16/19 28.8718 29.01 28.01 28.01 8.17k -0.89 -3.08% 28.01 231.41k 76
09/13/19 27.9151 29.095 27.7172 28.90 21.81k 1.04 3.73% 28.90 624.98k 155
09/12/19 28.08 28.3135 27.60 27.86 16.31k -0.5243 -1.85% 27.86 456.09k 138
09/11/19 28.4566 28.80 28.29 28.3843 16.54k -0.1857 -0.65% 28.3843 473.06k 445
09/10/19 27.6095 29.08 28.00 28.57 57.78k 0.98 3.55% 28.57 1.66m 364
09/09/19 27.69 27.79 27.52 27.59 13.59k 0.34 1.25% 27.59 375.59k 155
09/06/19 27.368 27.36 26.91 27.25 16.86k -0.08 -0.29% 27.25 457.79k 137
09/05/19 26.7481 27.51 26.72 27.33 29.07k 0.61 2.28% 27.33 794.26k 246
09/04/19 27.39 27.39 26.68 26.72 43.48k -0.72 -2.62% 26.72 1.17m 303
09/03/19 28.2959 28.83 27.42 27.44 31.17k -0.8502 -3.01% 27.44 866.4k 249
08/30/19 28.40 28.5868 28.15 28.2902 23.38k -0.1598 -0.56% 28.2902 662.2k 164
08/29/19 28.401 28.8222 28.3201 28.45 16.78k -0.70 -2.40% 28.45 478.81k 1,087
08/28/19 29.3107 29.58 28.9216 29.15 23.98k -0.14 -0.48% 29.15 699.55k 165
08/27/19 29.35 29.38 28.48 29.29 22.55k 0.13 0.45% 29.29 647.62k 259
08/26/19 29.30 29.65 29.09 29.16 12.08k -0.59 -1.98% 29.16 354.1k 121
08/23/19 28.65 30.0155 28.10 29.75 50.01k 1.30 4.57% 29.75 1.45m 340
08/22/19 28.9799 29.44 28.45 28.45 39.4k -0.54 -1.86% 28.45 1.14m 232
08/21/19 29.32 29.3262 28.74 28.99 32.11k -0.39 -1.33% 28.99 932.03k 149
08/20/19 28.50 29.38 28.50 29.38 28.02k 0.80 2.80% 29.38 809.56k 159
08/19/19 29.41 29.41 28.50 28.58 54.24k -0.782 -2.66% 28.58 1.56m 339